| 2024 |
| 04/18 | 2,715 | 2,765 | 2,693 | 2,749 | +0.4% | 676,900 | 5971億9055万 | +3.66% |
| 04/17 | 2,759 | 2,781 | 2,711 | 2,738 | -0.15% | 949,700 | 5948億92万 | +3.67% |
| 04/16 | 2,820 | 2,860 | 2,742 | 2,742 | -3.42% | 1,165,200 | 5956億6988万 | +4.3% |
| 04/15 | 2,798 | 2,843 | 2,785 | 2,839 | +0.78% | 732,900 | 6167億4208万 | +8.44% |
| 04/12 | 2,770 | 2,822 | 2,766 | 2,817 | +1.73% | 1,067,900 | 6119億6282万 | +8.06% |
| 04/11 | 2,725 | 2,797 | 2,715 | 2,769 | +0.62% | 995,400 | 6015億3534万 | +6.75% |
| 04/10 | 2,718 | 2,785 | 2,704 | 2,752 | +1.03% | 746,800 | 5978億4227万 | +6.46% |
| 04/09 | 2,678 | 2,729 | 2,671 | 2,724 | +2.71% | 981,200 | 5917億5957万 | +5.7% |
| 04/08 | 2,666 | 2,676 | 2,636 | 2,652 | +0.3% | 523,500 | 5761億1835万 | +3.27% |
| 04/05 | 2,610 | 2,652 | 2,608 | 2,644 | 0% | 740,400 | 5743億8044万 | +3.2% |
| 04/04 | 2,651 | 2,666 | 2,628 | 2,644 | +1.38% | 868,100 | 5743億8044万 | +3.52% |
| 04/03 | 2,535 | 2,616 | 2,530 | 2,608 | +2.72% | 1,152,800 | 5665億5983万 | +2.31% |
| 04/02 | 2,521 | 2,553 | 2,512 | 2,539 | +0.16% | 793,200 | 5515億7032万 | -0.24% |
| 04/01 | 2,590 | 2,603 | 2,506 | 2,535 | -2.12% | 940,800 | 5507億136万 | -0.43% |
| 03/29 | 2,569 | 2,613 | 2,558 | 2,590 | +2.33% | 646,900 | 5626億4952万 | +1.65% |
| 03/28 | 2,607 | 2,633 | 2,516 | 2,531 | -4.38% | 1,272,500 | 5498億3241万 | -0.63% |
| 03/27 | 2,644 | 2,682 | 2,635 | 2,647 | +0.76% | 1,144,100 | 5750億3215万 | +3.76% |
| 03/26 | 2,622 | 2,653 | 2,610 | 2,627 | 0% | 596,000 | 5706億8737万 | +2.98% |
| 03/25 | 2,680 | 2,686 | 2,617 | 2,627 | -1.61% | 1,030,600 | 5706億8737万 | +3.02% |
| 03/22 | 2,663 | 2,679 | 2,640 | 2,670 | +0.38% | 670,700 | 5800億2866万 | +4.79% |
| 03/21 | 2,633 | 2,680 | 2,632 | 2,660 | +1.84% | 946,400 | 5778億5626万 | +4.68% |
| 03/19 | 2,600 | 2,630 | 2,584 | 2,612 | +1.24% | 912,600 | 5674億2878万 | +3% |
| 03/18 | 2,541 | 2,584 | 2,529 | 2,580 | +2.5% | 785,100 | 5604億7713万 | +2.22% |
| 03/15 | 2,494 | 2,529 | 2,483 | 2,517 | +0.8% | 950,000 | 5467億9106万 | +0.12% |
| 03/14 | 2,480 | 2,499 | 2,453 | 2,497 | +1.63% | 639,200 | 5424億4627万 | -0.44% |
| 03/13 | 2,490 | 2,493 | 2,437 | 2,457 | +0.29% | 659,000 | 5337億5671万 | -1.8% |
| 03/12 | 2,440 | 2,450 | 2,399 | 2,450 | -0.61% | 929,100 | 5322億3603万 | -2% |
| 03/11 | 2,533 | 2,551 | 2,440 | 2,465 | -3.41% | 1,016,400 | 5354億9462万 | -1.28% |
| 03/08 | 2,484 | 2,567 | 2,476 | 2,552 | +1.84% | 818,300 | 5543億9443万 | +2.33% |
| 03/07 | 2,542 | 2,568 | 2,495 | 2,506 | -1.42% | 640,800 | 5444億143万 | +0.68% |
| 03/06 | 2,541 | 2,560 | 2,533 | 2,542 | +0.08% | 706,500 | 5522億2204万 | +2.33% |
| 03/05 | 2,513 | 2,561 | 2,508 | 2,540 | +1.44% | 678,600 | 5517億8756万 | +2.46% |
| 03/04 | 2,548 | 2,553 | 2,492 | 2,504 | -0.44% | 694,000 | 5439億6695万 | +1.25% |
| 03/01 | 2,453 | 2,523 | 2,449 | 2,515 | +3.07% | 1,144,700 | 5463億5658万 | +1.86% |
| 02/29 | 2,482 | 2,489 | 2,430 | 2,440 | -2.98% | 1,386,900 | 5300億6364万 | -1.01% |
| 02/28 | 2,541 | 2,551 | 2,488 | 2,515 | +0.28% | 1,369,700 | 5463億5658万 | +2.03% |
| 02/27 | 2,553 | 2,572 | 2,496 | 2,508 | -2.18% | 1,038,300 | 5448億3591万 | +1.87% |
| 02/26 | 2,604 | 2,608 | 2,551 | 2,564 | -0.62% | 1,083,500 | 5570億130万 | +4.31% |
| 02/22 | 2,600 | 2,641 | 2,564 | 2,580 | +0.31% | 1,192,000 | 5604億7713万 | +5.22% |
| 02/21 | 2,600 | 2,605 | 2,544 | 2,572 | -2.02% | 1,060,400 | 5587億3921万 | +5.11% |
| 02/20 | 2,644 | 2,660 | 2,596 | 2,625 | -0.68% | 790,600 | 5702億5289万 | +7.49% |
| 02/19 | 2,610 | 2,662 | 2,605 | 2,643 | +1.73% | 967,500 | 5741億6320万 | +8.5% |
| 02/16 | 2,602 | 2,629 | 2,585 | 2,598 | +0.7% | 938,000 | 5643億8743万 | +7.09% |
| 02/15 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年1月31日) |
| 02/15 | 2,535 | 2,600 | 2,532 | 2,580 | +2.95% | 1,195,800 | 5604億7713万 | +6.66% |
| 02/14 | 2,514 | 2,520 | 2,474 | 2,506 | -0.67% | 1,034,400 | 5444億143万 | +4.03% |
| 02/13 | 2,460 | 2,538 | 2,459 | 2,523 | +8.94% | 2,385,600 | 5480億9449万 | +5.04% |
| 02/09 | （IR情報）15:00 2023年度第3四半期決算説明資料 |
| 02/09 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 2,328 | 2,350 | 2,316 | 2,316 | -1.15% | 619,600 | 5031億2598万 | -3.26% |
| 02/08 | 2,365 | 2,367 | 2,334 | 2,343 | -0.55% | 807,400 | 5089億9144万 | -2.05% |
| 02/07 | 2,340 | 2,376 | 2,339 | 2,356 | +0.21% | 494,800 | 5118億1555万 | -1.38% |
| 02/06 | 2,388 | 2,388 | 2,351 | 2,351 | -1.92% | 601,500 | 5107億2935万 | -1.38% |
| 02/05 | 2,402 | 2,402 | 2,378 | 2,397 | +0.42% | 621,500 | 5207億2236万 | +0.71% |
| 02/02 | 2,406 | 2,406 | 2,371 | 2,387 | -0.25% | 604,500 | 5185億4996万 | +0.59% |
| 02/01 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/01 | 2,400 | 2,400 | 2,364 | 2,393 | -1.2% | 746,200 | 5198億5340万 | +1.06% |
| 01/31 | 2,400 | 2,422 | 2,390 | 2,422 | +1.34% | 854,100 | 5261億5333万 | +2.58% |
| 01/30 | 2,397 | 2,406 | 2,381 | 2,390 | -0.58% | 519,200 | 5311億5168万 | +1.57% |
| 01/29 | 2,391 | 2,412 | 2,385 | 2,404 | +0.8% | 627,300 | 5342億6303万 | +2.47% |
| 01/26 | 2,403 | 2,406 | 2,383 | 2,385 | -1.57% | 718,300 | 5300億4048万 | +2.01% |
| 01/25 | 2,406 | 2,423 | 2,397 | 2,423 | +0.5% | 587,500 | 5384億8557万 | +3.95% |
| 01/24 | 2,434 | 2,436 | 2,404 | 2,411 | -1.03% | 640,900 | 5358億1870万 | +3.83% |
| 01/23 | 2,450 | 2,457 | 2,412 | 2,436 | -0.53% | 942,500 | 5413億7468万 | +5.32% |
| 01/22 | 2,415 | 2,452 | 2,410 | 2,449 | +1.96% | 832,900 | 5442億6379万 | +6.29% |
| 01/19 | 2,440 | 2,440 | 2,397 | 2,402 | -0.7% | 855,900 | 5338億1855万 | +4.66% |
| 01/18 | 2,449 | 2,453 | 2,389 | 2,419 | -1.47% | 1,417,600 | 5375億9662万 | +5.73% |
| 01/17 | 2,457 | 2,500 | 2,451 | 2,455 | +0.49% | 1,374,200 | 5455億9723万 | +7.68% |
| 01/16 | 2,451 | 2,468 | 2,438 | 2,443 | -0.65% | 910,400 | 5429億3036万 | +7.48% |
| 01/15 | 2,402 | 2,482 | 2,402 | 2,459 | +2.54% | 1,194,700 | 5464億8619万 | +8.42% |
| 01/12 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年1月31日) |
| 01/12 | 2,427 | 2,442 | 2,396 | 2,398 | -0.83% | 1,069,800 | 5329億2959万 | +6.11% |
| 01/11 | 2,384 | 2,443 | 2,383 | 2,418 | +2.89% | 1,681,600 | 5373億7438万 | +7.18% |
| 01/10 | 2,311 | 2,361 | 2,309 | 2,350 | +1.69% | 1,129,300 | 5222億6211万 | +4.35% |
| 01/09 | 2,338 | 2,362 | 2,302 | 2,311 | -0.39% | 836,700 | 5135億9478万 | +2.62% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 2,290 | 2,334 | 2,290 | 2,320 | +1.71% | 833,000 | 5155億9494万 | +3.02% |
| 01/04 | 2,256 | 2,296 | 2,233 | 2,281 | +1.11% | 826,100 | 5069億2761万 | +1.29% |
| 2023 |
| 12/29 | 2,250 | 2,261 | 2,241 | 2,256 | +0.4% | 435,700 | 5013億7163万 | +0.13% |
| 12/28 | 2,226 | 2,255 | 2,226 | 2,247 | +0.09% | 306,400 | 4993億7148万 | -0.44% |
| 12/27 | 2,259 | 2,259 | 2,240 | 2,245 | +0.54% | 373,700 | 4989億2700万 | -0.58% |
| 12/26 | 2,253 | 2,257 | 2,228 | 2,233 | -0.49% | 390,900 | 4962億6013万 | -1.11% |
| 12/25 | 2,270 | 2,270 | 2,239 | 2,244 | +0.67% | 483,600 | 4987億476万 | -0.71% |
| 12/22 | 2,220 | 2,243 | 2,218 | 2,229 | +0.59% | 519,300 | 4953億7117万 | -1.5% |
| 12/21 | 2,214 | 2,220 | 2,204 | 2,216 | -0.4% | 591,300 | 4924億8206万 | -2.21% |
| 12/20 | 2,202 | 2,245 | 2,202 | 2,225 | +1.14% | 846,000 | 4944億8221万 | -1.98% |
| 12/19 | 2,200 | 2,208 | 2,186 | 2,200 | +0.27% | 780,300 | 4889億2623万 | -3.17% |
| 12/18 | 2,200 | 2,213 | 2,187 | 2,194 | -0.72% | 665,100 | 4875億9280万 | -3.52% |
| 12/15 | 2,176 | 2,220 | 2,173 | 2,210 | +1.47% | 1,222,800 | 4911億4862万 | -2.81% |
| 12/14 | （自社株買い）取締役会(2023年11月8日)での決議状況(取得期間2023年11月9日～2024年1月31日) |
| 12/14 | 2,222 | 2,234 | 2,175 | 2,178 | -1.98% | 774,900 | 4840億3697万 | -4.22% |
| 12/13 | 2,232 | 2,246 | 2,221 | 2,222 | +0.23% | 832,200 | 4938億1550万 | -1.94% |
| 12/12 | 2,263 | 2,266 | 2,215 | 2,217 | -0.81% | 967,300 | 4927億430万 | -1.9% |
| 12/11 | 2,227 | 2,245 | 2,218 | 2,235 | +0.81% | 724,600 | 4967億460万 | -0.89% |
| 12/08 | 2,275 | 2,279 | 2,209 | 2,217 | -2.85% | 1,024,900 | 4927億430万 | -1.38% |
| 12/07 | （5%ルール）アセットマネジメントOne（4.24%）みずほ銀行（0.8%） |
| 12/07 | 2,301 | 2,312 | 2,280 | 2,282 | -0.83% | 604,400 | 5071億4985万 | +1.78% |
| 12/06 | 2,265 | 2,308 | 2,245 | 2,301 | +1.01% | 1,337,900 | 5113億7239万 | +3.09% |
| 12/05 | 2,280 | 2,312 | 2,278 | 2,278 | -0.7% | 700,700 | 5062億6089万 | +2.66% |
| 12/04 | 2,307 | 2,309 | 2,273 | 2,294 | -1.25% | 1,354,100 | 5098億1672万 | +3.85% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | （IR情報）15:00 子会社の異動を伴う子会社株式に係る公開買付けへの応募の結果及び資本業務提携の解消に関するお知らせ |
| 12/01 | 2,340 | 2,348 | 2,309 | 2,323 | -0.64% | 1,036,100 | 5162億6165万 | +5.83% |
| 11/30 | 2,295 | 2,345 | 2,290 | 2,338 | +0.95% | 1,307,700 | 5195億9524万 | +7.15% |
| 11/29 | 2,300 | 2,334 | 2,298 | 2,316 | +0.13% | 767,000 | 5147億598万 | +6.78% |
| 11/28 | 2,319 | 2,328 | 2,297 | 2,313 | -0.43% | 530,900 | 5140億3926万 | +7.28% |
| 11/27 | 2,347 | 2,356 | 2,319 | 2,323 | -0.85% | 951,600 | 5162億6165万 | +8.35% |
| 11/24 | 2,307 | 2,360 | 2,302 | 2,343 | +3.49% | 1,388,600 | 5207億644万 | +9.9% |
| 11/22 | 2,260 | 2,297 | 2,255 | 2,264 | -0.04% | 799,700 | 5031億4954万 | +6.84% |
| 11/21 | 2,255 | 2,272 | 2,251 | 2,265 | -0.83% | 1,108,500 | 5033億7178万 | +7.4% |
